6325 (株)タカキタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 362 | 365 | 351 | 351 | 32,800 | 351 |
| 2025-04-03 | 366 | 384 | 364 | 366 | 20,000 | 366 |
| 2025-04-02 | 373 | 373 | 368 | 372 | 7,100 | 372 |
| 2025-04-01 | 372 | 373 | 370 | 370 | 4,000 | 370 |
| 2025-03-31 | 379 | 379 | 361 | 369 | 39,100 | 369 |
| 2025-03-28 | 380 | 380 | 375 | 376 | 14,200 | 376 |
| 2025-03-27 | 385 | 387 | 382 | 383 | 8,800 | 383 |
| 2025-03-26 | 380 | 385 | 380 | 382 | 8,600 | 382 |
| 2025-03-25 | 381 | 386 | 378 | 380 | 18,400 | 380 |
| 2025-03-24 | 381 | 381 | 378 | 378 | 6,700 | 378 |
| 2025-03-21 | 376 | 381 | 376 | 379 | 15,800 | 379 |
| 2025-03-19 | 378 | 378 | 375 | 375 | 17,700 | 375 |
| 2025-03-18 | 376 | 378 | 375 | 377 | 5,300 | 377 |
| 2025-03-17 | 375 | 378 | 375 | 375 | 8,500 | 375 |
| 2025-03-14 | 373 | 376 | 373 | 375 | 5,200 | 375 |
| 2025-03-13 | 377 | 377 | 375 | 375 | 14,000 | 375 |
| 2025-03-12 | 376 | 376 | 371 | 376 | 11,900 | 376 |
| 2025-03-11 | 373 | 376 | 373 | 376 | 6,400 | 376 |
| 2025-03-10 | 377 | 377 | 372 | 376 | 9,400 | 376 |
| 2025-03-07 | 376 | 377 | 370 | 372 | 22,900 | 372 |
| 2025-03-06 | 376 | 377 | 374 | 376 | 9,200 | 376 |
| 2025-03-05 | 375 | 376 | 373 | 375 | 6,000 | 375 |
| 2025-03-04 | 376 | 377 | 373 | 375 | 6,500 | 375 |
| 2025-03-03 | 378 | 378 | 374 | 376 | 10,100 | 376 |
| 2025-02-28 | 377 | 377 | 374 | 376 | 8,200 | 376 |
| 2025-02-27 | 377 | 378 | 375 | 377 | 3,200 | 377 |
| 2025-02-26 | 375 | 377 | 370 | 377 | 7,800 | 377 |
| 2025-02-25 | 378 | 378 | 373 | 377 | 7,600 | 377 |
| 2025-02-21 | 375 | 375 | 373 | 374 | 5,800 | 374 |
| 2025-02-20 | 377 | 381 | 370 | 375 | 14,500 | 375 |
| 2025-02-19 | 377 | 379 | 375 | 377 | 9,900 | 377 |
| 2025-02-18 | 379 | 380 | 372 | 376 | 22,500 | 376 |
| 2025-02-17 | 387 | 389 | 377 | 377 | 36,400 | 377 |
| 2025-02-14 | 380 | 386 | 379 | 386 | 42,100 | 386 |
| 2025-02-13 | 375 | 380 | 375 | 380 | 29,000 | 380 |
| 2025-02-12 | 374 | 376 | 371 | 375 | 19,700 | 375 |
| 2025-02-10 | 369 | 374 | 367 | 372 | 21,100 | 372 |
| 2025-02-07 | 369 | 369 | 365 | 369 | 12,000 | 369 |
| 2025-02-06 | 363 | 369 | 361 | 369 | 9,400 | 369 |
| 2025-02-05 | 367 | 367 | 362 | 366 | 8,900 | 366 |
| 2025-02-04 | 363 | 368 | 360 | 364 | 9,600 | 364 |
| 2025-02-03 | 364 | 364 | 358 | 360 | 19,200 | 360 |
| 2025-01-31 | 362 | 369 | 360 | 364 | 34,700 | 364 |
| 2025-01-30 | 366 | 372 | 360 | 360 | 131,000 | 360 |
| 2025-01-29 | 373 | 375 | 366 | 366 | 18,800 | 366 |
| 2025-01-28 | 373 | 374 | 370 | 373 | 14,800 | 373 |
| 2025-01-27 | 372 | 373 | 370 | 373 | 9,000 | 373 |
| 2025-01-24 | 369 | 370 | 366 | 370 | 9,300 | 370 |
| 2025-01-23 | 367 | 370 | 364 | 369 | 8,000 | 369 |
| 2025-01-22 | 366 | 369 | 364 | 367 | 5,300 | 367 |
| 2025-01-21 | 366 | 366 | 364 | 366 | 2,800 | 366 |
| 2025-01-20 | 367 | 369 | 363 | 367 | 11,400 | 367 |
| 2025-01-17 | 364 | 365 | 361 | 362 | 14,500 | 362 |
| 2025-01-16 | 367 | 367 | 364 | 364 | 16,100 | 364 |
| 2025-01-15 | 369 | 370 | 365 | 366 | 21,300 | 366 |
| 2025-01-14 | 370 | 372 | 368 | 369 | 9,600 | 369 |
| 2025-01-10 | 371 | 375 | 369 | 370 | 18,200 | 370 |
| 2025-01-09 | 379 | 379 | 370 | 371 | 20,300 | 371 |
| 2025-01-08 | 378 | 378 | 374 | 375 | 28,500 | 375 |
| 2025-01-07 | 376 | 376 | 373 | 376 | 7,200 | 376 |
| 2025-01-06 | 376 | 376 | 372 | 372 | 14,400 | 372 |
分割・併合履歴 ： なし